Sign In
|
Register
|
About Los Altos
|
Contact Us
Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast
|
Traffic
Los Altos News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Los Altos Gas Prices
Ski And Snow Reports
Financial Markets
Bagels
Bakery
Barbecue
Coffee Houses
Continental
Deli
Fast Food
French
Ice Cream / Frozen Yogurt
Italian
Mexican
Pizza
Steaks, Chops
Sushi
Vietnamese
Wine
Museums
Family Fun
Arts & Culture
Parks
Annual Events
Accommodations
Hotel and Motel Management
Hotels & Resorts
Apartments
Art & Culture
Galleries & Dealers
Museums
Associations, Foundations and Organizations
Business & Professional Clubs
Civic, Social and Fraternal
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Amusement & Water Parks
Bowling, Billiards & Video Games
General Attractions
Golfing
Horseback Riding
Movie Theatres
Theatre
Automotive
Auto Rental
Dealers - New
Dealers - Used
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Tires
Towing
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Health Clubs & Gyms
Manicures
Nutrition
Skin Treatment
Yoga
Business & Professional Services
Appraisers
Building Maintenance & Janitorial
Business & Labor Organizations
Computer & Audio Visual Services
Consultants
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Graphic Design & Art
Human Resource Services
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Photography
Printing & Publishing
Public Relations & Publicity
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Translators & Interpreters
Contractors
Architects
Building Contractors & Consultants
Drywall, Plastering & Insulation
Electric
General Contractors
Heating, Cooling & AC
Landscaping
Painting & Wallcovering
Plumbing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Pet Sitting and Day Care
Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Banks & Credit Unions
Bookkeeping
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Golf
Government
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Social Services
Specialists - Health Care Professionals
Home & Garden
Appliances
Bed & Bath
Building Materials & Hardware
Cleaning Supplies & Services
Contractors
Domestic Services
Doors, Windows & Drapery
Floor Coverings
Furniture
Handyman
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Pest Control
Plumbing
Pools, Spas & Saunas
Safety & Security
Sewage & Septic Systems
Sprinklers
Insurance
Agents & Brokers
Health
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Industrial Supplies & Services
Machine Shops
Textiles & Apparel
Media
Radio Stations
Television Stations
Meeting & Event Planning
Event Facilities
Exhibit Designers
Meeting Planners
Party Rentals & Entertainment
Miscellaneous
Nightlife
Live Music
Personal Service
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Pets
Pet Grooming
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Developers
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Storage
Restaurants
Bagels
Bakery
Barbecue
Coffee Houses
Continental
Deli
Fast Food
French
Ice Cream / Frozen Yogurt
Italian
Mexican
Pizza
Steaks, Chops
Sushi
Vietnamese
Wine
Shopping
Accessories
Antiques
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Jewelry
Men's Clothing Stores
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Equestrian
Golf Equipment & Supplies
Instruction
Martial Arts
Recreation Facilities
Skateboarding
Technology
Communications
Computer Services & Consultants
Internet Advertising & Services
Semiconductor
Software
Travel & Transportation
Airlines & Airports
Auto Rentals
Bus Lines & Charters
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Cakes & Caterers
Your Business Here
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Los Altos
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Bt Group Plc
(OP:
BTGOF
)
1.768
+0.053 (+3.09%)
Streaming Delayed Price
Updated: 2:08 PM EDT, Jun 14, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2024
1.604
1.680
1.600
1.600
84,690
-0.03(-1.84%)
May 30, 2024
1.600
1.680
1.550
1.630
13,720
+0.04(+2.39%)
May 29, 2024
1.650
1.690
1.560
1.592
4,567
-0.05(-2.93%)
May 28, 2024
1.640
1.640
1.640
1.640
1,128
+0.02(+1.11%)
May 24, 2024
1.600
1.622
1.600
1.622
78,954
+0.01(+0.75%)
May 23, 2024
1.585
1.640
1.580
1.610
438,935
+0.01(+0.63%)
May 22, 2024
1.690
1.690
1.550
1.600
343,655
+0.00(+0.00%)
May 21, 2024
1.575
1.600
1.500
1.600
34,440
-0.02(-1.23%)
May 20, 2024
1.600
1.690
1.600
1.620
29,600
-0.06(-3.57%)
May 17, 2024
1.670
1.683
1.611
1.680
24,244
+0.01(+0.60%)
May 16, 2024
1.610
1.682
1.550
1.670
443,438
+0.21(+14.38%)
May 15, 2024
1.420
1.460
1.400
1.460
844,360
+0.06(+4.29%)
May 14, 2024
1.311
1.400
1.300
1.400
114,340
+0.02(+1.45%)
May 13, 2024
1.356
1.380
1.280
1.380
28,572
+0.03(+2.60%)
May 10, 2024
1.330
1.345
1.300
1.345
107,021
-0.03(-1.82%)
May 09, 2024
1.300
1.370
1.300
1.370
225,391
+0.08(+5.96%)
May 08, 2024
1.290
1.320
1.290
1.293
2,229,901
-0.03(-2.05%)
May 07, 2024
1.320
1.320
1.320
1.320
4,002
-0.02(-1.49%)
May 06, 2024
1.350
1.355
1.310
1.340
39,151
+0.02(+1.52%)
May 03, 2024
1.320
1.320
1.305
1.320
176,205
+0.00(+0.00%)
May 02, 2024
1.310
1.345
1.291
1.320
37,908
-0.03(-2.22%)
May 01, 2024
1.345
1.350
1.327
1.350
7,410
+0.06(+4.65%)
Apr 30, 2024
1.340
1.340
1.290
1.290
4,910
-0.09(-6.52%)
Apr 29, 2024
1.354
1.380
1.300
1.380
3,095
+0.07(+5.34%)
Apr 26, 2024
1.310
1.310
1.310
1.310
1,213
+0.01(+1.08%)
Apr 25, 2024
1.325
1.325
1.296
1.296
3,791
-0.04(-3.28%)
Apr 24, 2024
1.324
1.340
1.319
1.340
32,633
-0.05(-3.60%)
Apr 23, 2024
1.280
1.390
1.280
1.390
13,792
+0.04(+2.96%)
Apr 22, 2024
1.325
1.350
1.300
1.350
67,768
+0.04(+2.66%)
Apr 19, 2024
1.315
1.315
1.315
1.315
17,384
+0.01(+1.15%)
Apr 18, 2024
1.250
1.325
1.250
1.300
14,016
+0.03(+2.36%)
Apr 17, 2024
1.300
1.310
1.270
1.270
7,722
-0.04(-3.05%)
Apr 16, 2024
1.290
1.370
1.280
1.310
118,387
-0.01(-0.76%)
Apr 15, 2024
1.320
1.377
1.300
1.320
73,066
-0.02(-1.49%)
Apr 12, 2024
1.330
1.340
1.330
1.340
68,100
+0.01(+0.37%)
Apr 11, 2024
1.320
1.335
1.310
1.335
33,601
+0.01(+0.68%)
Apr 10, 2024
1.330
1.330
1.310
1.326
71,472
-0.05(-3.56%)
Apr 09, 2024
1.360
1.375
1.350
1.375
152,215
+0.01(+0.73%)
Apr 08, 2024
1.360
1.365
1.350
1.365
9,993
+0.03(+2.63%)
Apr 04, 2024
1.330
0
+0.00(+0.00%)
Apr 03, 2024
1.325
1.350
1.320
1.330
3,146,796
-0.04(-2.92%)
Apr 02, 2024
1.368
1.370
1.368
1.370
37,300
+0.01(+0.74%)
Apr 01, 2024
1.250
1.370
1.250
1.360
97,116
-0.02(-1.45%)
Mar 28, 2024
1.380
1.395
1.380
1.380
9,600
-0.00(-0.14%)
Mar 27, 2024
1.390
1.390
1.380
1.382
19,433
+0.01(+0.86%)
Mar 26, 2024
1.360
1.390
1.360
1.370
4,907
+0.02(+1.50%)
Mar 25, 2024
1.400
1.400
1.350
1.350
12,001
-0.03(-2.17%)
Mar 22, 2024
1.360
1.380
1.353
1.380
806,577
+0.02(+1.47%)
Mar 21, 2024
1.350
1.379
1.350
1.360
3,399,978
+0.01(+0.89%)
Mar 20, 2024
1.350
1.350
1.295
1.348
11,125
+0.04(+2.90%)
Mar 19, 2024
1.350
1.350
1.310
1.310
1,560,957
-0.04(-3.32%)
Mar 18, 2024
1.340
1.355
1.340
1.355
6,903
-0.03(-1.85%)
Mar 15, 2024
1.380
1.381
1.380
1.381
144,501
-0.00(-0.32%)
Mar 14, 2024
1.390
1.390
1.385
1.385
27,500
-0.01(-1.07%)
Mar 13, 2024
1.400
1.400
1.380
1.400
41,068
+0.02(+1.45%)
Mar 12, 2024
1.400
1.405
1.370
1.380
35,732
-0.04(-2.82%)
Mar 11, 2024
1.390
1.430
1.380
1.420
8,020
+0.00(+0.00%)
Mar 08, 2024
1.405
1.420
1.405
1.420
55,279
+0.04(+2.90%)
Mar 07, 2024
1.390
1.390
1.380
1.380
64,780
+0.01(+0.73%)
Mar 06, 2024
1.360
1.370
1.360
1.370
81,419
+0.00(+0.00%)
Mar 05, 2024
1.360
1.380
1.360
1.370
114,100
+0.04(+3.01%)
Mar 04, 2024
1.330
1.380
1.330
1.330
15,192
-0.00(-0.30%)
Mar 01, 2024
1.280
1.340
1.275
1.334
128,387
+0.01(+1.06%)
Feb 29, 2024
1.314
1.340
1.310
1.320
288,703
-0.01(-0.75%)
Feb 28, 2024
1.330
1.330
1.319
1.330
1,470,525
-0.00(-0.23%)
Feb 27, 2024
1.300
1.348
1.300
1.333
234,141
-0.02(-1.26%)
Feb 26, 2024
1.380
1.380
1.350
1.350
3,700
+0.02(+1.50%)
Feb 23, 2024
1.360
1.360
1.330
1.330
40,415
-0.05(-3.97%)
Feb 22, 2024
1.360
1.385
1.360
1.385
8,258
+0.01(+0.36%)
Feb 21, 2024
1.380
1.380
1.362
1.380
3,380
+0.00(+0.00%)
Feb 20, 2024
1.350
1.380
1.350
1.380
13,718
+0.02(+1.47%)
Feb 16, 2024
1.350
1.360
1.310
1.360
219,360
+0.02(+1.49%)
Feb 15, 2024
1.370
1.370
1.320
1.340
18,229
+0.02(+1.52%)
Feb 14, 2024
1.320
1.330
1.320
1.320
529,200
+0.02(+1.54%)
Feb 13, 2024
1.290
1.314
1.290
1.300
50,666
-0.01(-0.76%)
Feb 12, 2024
1.260
1.350
1.260
1.310
233,843
-0.04(-2.96%)
Feb 09, 2024
1.338
1.350
1.300
1.350
47,479
-0.01(-0.59%)
Feb 08, 2024
1.344
1.364
1.340
1.358
17,913
+0.01(+0.59%)
Feb 07, 2024
1.310
1.350
1.310
1.350
218,854
-0.02(-1.46%)
Feb 06, 2024
1.310
1.390
1.310
1.370
151,316
-0.04(-2.84%)
Feb 05, 2024
1.370
1.410
1.370
1.410
204,895
-0.03(-2.08%)
Feb 02, 2024
1.415
1.440
1.370
1.440
9,130
+0.06(+4.35%)
Feb 01, 2024
1.370
1.410
1.360
1.380
185,686
-0.09(-6.12%)
Jan 31, 2024
1.470
1.470
1.470
1.470
7,368
+0.02(+1.38%)
Jan 30, 2024
1.450
1.450
1.420
1.450
152,605
+0.00(+0.00%)
Jan 29, 2024
1.440
1.450
1.440
1.450
16,507
-0.02(-1.36%)
Jan 26, 2024
1.480
1.480
1.470
1.470
2,658
-0.02(-1.34%)
Jan 25, 2024
1.480
1.500
1.460
1.490
12,357
+0.03(+2.05%)
Jan 23, 2024
1.460
0
-0.05(-3.31%)
Jan 22, 2024
1.464
1.510
1.464
1.510
351,070
+0.03(+2.37%)
Jan 19, 2024
1.400
1.475
1.400
1.475
17,904
+0.02(+1.03%)
Jan 18, 2024
1.452
1.460
1.452
1.460
3,255
-0.02(-1.35%)
Jan 17, 2024
1.420
1.480
1.420
1.480
71,630
+0.05(+3.50%)
Jan 16, 2024
1.458
1.470
1.420
1.430
58,091
-0.06(-4.03%)
Jan 12, 2024
1.460
1.490
1.460
1.490
15,000
+0.03(+2.05%)
Jan 11, 2024
1.500
1.500
1.460
1.460
15,383
-0.04(-2.67%)
Jan 10, 2024
1.498
1.522
1.470
1.500
64,588
-0.05(-3.23%)
Jan 09, 2024
1.550
1.550
1.550
1.550
147
+0.00(+0.00%)
Jan 08, 2024
1.570
1.600
1.550
1.550
63,655
-0.02(-1.27%)
Jan 05, 2024
1.560
1.570
1.560
1.570
253,137
+0.04(+2.61%)
Jan 04, 2024
1.580
1.590
1.530
1.530
261,214
-0.06(-3.77%)
Jan 03, 2024
1.570
1.590
1.570
1.590
5,000
-0.01(-0.63%)
Jan 02, 2024
1.600
1.600
1.540
1.600
114,500
+0.00(+0.00%)
Dec 29, 2023
1.570
1.610
1.540
1.600
18,600
+0.02(+1.27%)
Dec 28, 2023
1.570
1.580
1.545
1.580
31,394
-0.01(-0.63%)
Dec 27, 2023
1.510
1.625
1.510
1.590
35,414
+0.00(+0.00%)
Dec 26, 2023
1.567
1.600
1.567
1.590
27,552
-0.00(-0.31%)
Dec 22, 2023
1.550
1.604
1.550
1.595
59,172
-0.01(-0.31%)
Dec 21, 2023
1.590
1.625
1.590
1.600
33,831
+0.01(+0.63%)
Dec 20, 2023
1.590
1.620
1.590
1.590
117,310
+0.02(+0.95%)
Dec 19, 2023
1.580
1.590
1.570
1.575
23,047
-0.01(-0.32%)
Dec 18, 2023
1.600
1.600
1.580
1.580
16,851
-0.00(-0.01%)
Dec 15, 2023
1.605
1.605
1.570
1.580
46,902
-0.02(-1.28%)
Dec 14, 2023
1.610
1.640
1.601
1.601
33,320
+0.04(+2.61%)
Dec 13, 2023
1.560
1.580
1.560
1.560
56,486
-0.04(-2.50%)
Dec 12, 2023
1.550
1.600
1.550
1.600
45,750
-0.04(-2.19%)
Dec 11, 2023
1.620
1.645
1.610
1.636
32,077
+0.02(+1.23%)
Dec 08, 2023
1.658
1.658
1.616
1.616
21,055
-0.06(-3.82%)
Dec 07, 2023
1.690
1.710
1.680
1.680
4,112,540
+0.02(+1.22%)
Dec 06, 2023
1.720
1.728
1.630
1.660
5,468,389
+0.02(+1.22%)
Dec 05, 2023
1.600
1.660
1.600
1.640
12,363
+0.06(+3.80%)
Dec 04, 2023
1.585
1.600
1.570
1.580
19,301
-0.00(-0.32%)
Dec 01, 2023
1.550
1.600
1.550
1.585
25,972
+0.08(+5.67%)
Nov 30, 2023
1.500
1.500
1.500
1.500
1,764
-0.01(-0.66%)
Nov 29, 2023
1.540
1.540
1.500
1.510
3,678
-0.09(-5.57%)
Nov 28, 2023
1.480
1.599
1.480
1.599
98,084
+0.02(+1.20%)
Nov 27, 2023
1.579
1.580
1.552
1.580
1,546
+0.04(+2.60%)
Nov 24, 2023
1.540
1.540
1.540
1.540
3,392
+0.02(+1.46%)
Nov 22, 2023
1.500
1.580
1.500
1.518
28,157
+0.09(+6.59%)
Nov 21, 2023
1.470
1.490
1.424
1.424
6,125
-0.05(-3.13%)
Nov 20, 2023
1.500
1.500
1.470
1.470
8,706
+0.01(+0.68%)
Nov 17, 2023
1.410
1.475
1.410
1.460
23,509
-0.04(-2.67%)
Nov 16, 2023
1.450
1.500
1.400
1.500
13,107
+0.02(+1.35%)
Nov 14, 2023
1.480
0
-0.04(-2.63%)
Nov 13, 2023
1.485
1.530
1.450
1.520
29,607
+0.03(+2.01%)
Nov 10, 2023
1.480
1.510
1.480
1.490
21,925
-0.04(-2.61%)
Nov 09, 2023
1.520
1.530
1.520
1.530
7,354
+0.02(+1.59%)
Nov 08, 2023
1.500
1.510
1.490
1.506
208,243
+0.04(+2.45%)
Nov 07, 2023
1.470
1.470
1.470
1.470
50,296
-0.07(-4.55%)
Nov 06, 2023
1.500
1.540
1.500
1.540
102,190
+0.04(+2.67%)
Nov 03, 2023
1.495
1.500
1.440
1.500
11,476
+0.14(+10.29%)
Nov 02, 2023
1.400
1.440
1.360
1.360
61,114
+0.03(+2.26%)
Nov 01, 2023
1.300
1.383
1.300
1.330
230,411
-0.02(-1.85%)
Oct 31, 2023
1.375
1.375
1.355
1.355
60,783
+0.00(+0.37%)
Oct 27, 2023
1.350
0
+0.04(+3.05%)
Oct 26, 2023
1.380
1.400
1.310
1.310
6,980
-0.04(-2.96%)
Oct 25, 2023
1.350
1.350
1.350
1.350
1,049
-0.00(-0.37%)
Oct 24, 2023
1.360
1.360
1.355
1.355
112,910
+0.00(+0.37%)
Oct 23, 2023
1.350
1.350
1.350
1.350
25,000
-0.01(-0.78%)
Oct 20, 2023
1.361
1.361
1.361
1.361
5,000
-0.08(-5.84%)
Oct 18, 2023
1.445
15
+0.05(+3.21%)
Oct 17, 2023
1.440
1.452
1.400
1.400
15,964
-0.04(-2.80%)
Oct 16, 2023
1.440
1.440
1.440
1.440
76,867
-0.01(-0.66%)
Oct 13, 2023
1.445
1.450
1.445
1.450
2,862
-0.01(-0.68%)
Oct 12, 2023
1.460
1.460
1.460
1.460
16,356
+0.00(+0.00%)
Oct 11, 2023
1.460
1.480
1.460
1.460
858
+0.04(+2.77%)
Oct 10, 2023
1.440
1.460
1.421
1.421
30,104
+0.04(+2.95%)
Oct 09, 2023
1.400
1.400
1.380
1.380
15,334
+0.02(+1.47%)
Oct 06, 2023
1.360
1.360
1.360
1.360
283,030
-0.03(-2.16%)
Oct 05, 2023
1.370
1.390
1.370
1.390
25,414
+0.01(+1.09%)
Oct 04, 2023
1.400
1.400
1.375
1.375
177,264
+0.01(+0.73%)
Oct 03, 2023
1.360
1.380
1.330
1.365
58,948
-0.05(-3.57%)
Oct 02, 2023
1.395
1.415
1.395
1.415
3,397
-0.01(-0.67%)
Sep 29, 2023
1.410
1.435
1.400
1.425
2,532
+0.04(+3.21%)
Sep 28, 2023
1.410
1.425
1.381
1.381
97,709
-0.05(-3.78%)
Sep 27, 2023
1.390
1.460
1.390
1.435
19,584
+0.01(+0.35%)
Sep 26, 2023
1.430
1.430
1.430
1.430
1,420
+0.01(+0.70%)
Sep 25, 2023
1.420
1.420
1.420
1.420
111
-0.04(-2.41%)
Sep 22, 2023
1.420
1.455
1.420
1.455
21,036
+0.01(+0.69%)
Sep 21, 2023
1.480
1.480
1.445
1.445
250,975
+0.00(+0.28%)
Sep 20, 2023
1.450
1.503
1.441
1.441
63,265
+0.01(+0.76%)
Sep 19, 2023
1.450
1.450
1.430
1.430
28,150
-0.02(-1.40%)
Sep 18, 2023
1.520
1.520
1.450
1.450
3,057
+0.01(+0.68%)
Sep 14, 2023
1.440
0
+0.04(+2.89%)
Sep 13, 2023
1.400
1.450
1.400
1.400
1,365,013
-0.04(-2.78%)
Sep 12, 2023
1.440
1.440
1.440
1.440
7,998
+0.07(+5.11%)
Sep 11, 2023
1.361
1.408
1.361
1.370
65,779
-0.03(-2.14%)
Sep 08, 2023
1.400
1.400
1.400
1.400
54,500
-0.04(-2.78%)
Sep 07, 2023
1.440
1.440
1.440
1.440
27,103
+0.04(+2.86%)
Sep 06, 2023
1.390
1.480
1.360
1.400
8,572
-0.05(-3.41%)
Sep 05, 2023
1.490
1.500
1.390
1.449
77,171
-0.00(-0.04%)
Sep 01, 2023
1.440
1.530
1.440
1.450
141,250
-0.02(-1.02%)
Aug 31, 2023
1.400
1.465
1.400
1.465
6,950
-0.00(-0.34%)
Aug 30, 2023
1.450
1.500
1.400
1.470
64,715
+0.02(+1.38%)
Aug 29, 2023
1.450
1.450
1.400
1.450
6,000
+0.04(+3.20%)
Aug 28, 2023
1.350
1.480
1.350
1.405
7,045
+0.01(+0.36%)
Aug 25, 2023
1.400
1.400
1.400
1.400
1,000
+0.00(+0.00%)
Aug 24, 2023
1.360
1.400
1.360
1.400
43,800
-0.02(-1.44%)
Aug 23, 2023
1.480
1.480
1.420
1.421
133,870
+0.00(+0.04%)
Aug 22, 2023
1.440
1.440
1.420
1.420
30,300
+0.00(+0.00%)
Aug 21, 2023
1.420
1.440
1.395
1.420
126,377
-0.03(-1.73%)
Aug 18, 2023
1.360
1.445
1.360
1.445
19,831
-0.05(-3.67%)
Aug 17, 2023
1.410
1.500
1.400
1.500
4,467
+0.09(+6.38%)
Aug 16, 2023
1.410
1.410
1.410
1.410
3,455
-0.04(-2.52%)
Aug 15, 2023
1.425
1.455
1.425
1.446
41,788
-0.00(-0.28%)
Aug 14, 2023
1.450
1.500
1.450
1.450
2,802
-0.05(-3.30%)
Aug 11, 2023
1.500
1.500
1.480
1.500
27,758
+0.04(+2.74%)
Aug 10, 2023
1.470
1.470
1.450
1.460
54,895
-0.01(-0.34%)
Aug 09, 2023
1.500
1.500
1.465
1.465
16,136
+0.08(+6.07%)
Aug 08, 2023
1.420
1.440
1.381
1.381
95,950
-0.06(-4.09%)
Aug 07, 2023
1.510
1.510
1.430
1.440
86,019
+0.04(+2.86%)
Aug 04, 2023
1.380
1.480
1.380
1.400
25,651
-0.06(-3.78%)
Aug 03, 2023
1.410
1.510
1.410
1.455
283,865
-0.04(-3.00%)
Aug 02, 2023
1.550
1.550
1.450
1.500
33,565
-0.07(-4.46%)
Aug 01, 2023
1.590
1.590
1.570
1.570
50,325
-0.03(-1.88%)
Jul 31, 2023
1.605
1.605
1.598
1.600
1,855
-0.07(-4.19%)
Jul 28, 2023
1.625
1.670
1.625
1.670
4,000
+0.11(+7.05%)
Jul 27, 2023
1.600
1.600
1.560
1.560
72,903
-0.10(-6.31%)
Jul 26, 2023
1.615
1.665
1.580
1.665
7,470
+0.06(+3.45%)
Jul 25, 2023
1.615
1.670
1.609
1.609
10,501
+0.02(+1.23%)
Jul 24, 2023
1.580
1.590
1.570
1.590
11,235
+0.03(+1.76%)
Jul 21, 2023
1.610
1.610
1.562
1.562
39,575
-0.04(-2.34%)
Jul 20, 2023
1.610
1.620
1.600
1.600
72,692
+0.03(+1.86%)
Jul 19, 2023
1.625
1.648
1.570
1.571
13,120
-0.01(-0.90%)
Jul 18, 2023
1.640
1.640
1.585
1.585
11,891
-0.04(-2.76%)
Jul 17, 2023
1.620
1.630
1.600
1.630
27,800
-0.07(-4.05%)
Jul 14, 2023
1.699
1.699
1.699
1.699
11,055
+0.06(+3.59%)
Jul 13, 2023
1.650
1.660
1.640
1.640
62,553
-0.02(-0.91%)
Jul 12, 2023
1.670
1.670
1.611
1.655
87,947
+0.10(+6.77%)
Jul 11, 2023
1.580
1.580
1.550
1.550
2,794
-0.02(-1.59%)
Jul 10, 2023
1.550
1.575
1.550
1.575
1,036
+0.02(+1.29%)
Jul 07, 2023
1.555
1.568
1.555
1.555
2,837
+0.03(+2.30%)
Jul 06, 2023
1.522
1.522
1.520
1.520
7,500
-0.03(-1.94%)
Jul 05, 2023
1.580
1.580
1.550
1.550
9,648
-0.05(-3.13%)
Jun 30, 2023
1.600
0
+0.02(+1.52%)
Jun 29, 2023
1.550
1.576
1.542
1.576
15,203
-0.01(-0.88%)
Jun 28, 2023
1.580
1.590
1.560
1.590
40,137
+0.02(+0.95%)
Jun 27, 2023
1.590
1.590
1.470
1.575
31,093
-0.03(-1.56%)
Jun 26, 2023
1.600
1.600
1.600
1.600
46,836
-0.05(-3.00%)
Jun 23, 2023
1.620
1.649
1.590
1.649
29,172
-0.00(-0.04%)
Jun 22, 2023
1.620
1.650
1.590
1.650
53,042
+0.00(+0.00%)
Jun 21, 2023
1.680
1.700
1.650
1.650
24,277
-0.05(-2.94%)
Jun 20, 2023
1.720
1.730
1.700
1.700
51,124
-0.05(-2.86%)
Jun 16, 2023
1.750
1.750
1.740
1.750
11,697
-0.05(-2.64%)
Jun 14, 2023
1.798
0
+0.05(+2.71%)
Jun 13, 2023
1.758
1.787
1.750
1.750
117,856
-0.08(-4.29%)
Jun 09, 2023
1.828
0
+0.01(+0.46%)
Jun 08, 2023
1.811
1.820
1.811
1.820
3,872
-0.04(-2.15%)
Jun 07, 2023
1.865
1.865
1.760
1.860
957
+0.10(+5.68%)
Jun 05, 2023
1.760
0
-0.03(-1.68%)
Jun 02, 2023
1.790
1.790
1.790
1.790
1,510
-0.08(-4.23%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.